Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 28.89 | 28.89 | 28.73 | 28.76 | 11,825,356 | -0.04(-0.14%) |
Nov 29, 2016 | 28.65 | 28.85 | 28.60 | 28.80 | 8,275,330 | +0.16(+0.56%) |
Nov 28, 2016 | 28.71 | 28.73 | 28.62 | 28.64 | 10,527,926 | -0.10(-0.36%) |
Nov 25, 2016 | 28.77 | 28.77 | 28.69 | 28.74 | 3,801,898 | +0.06(+0.20%) |
Nov 23, 2016 | 28.69 | 28.69 | 28.69 | 0 | -0.10(-0.36%) | |
Nov 22, 2016 | 28.79 | 28.80 | 28.67 | 28.79 | 10,709,413 | +0.09(+0.31%) |
Nov 21, 2016 | 28.57 | 28.71 | 28.57 | 28.70 | 8,780,264 | +0.25(+0.87%) |
Nov 18, 2016 | 28.53 | 28.53 | 28.41 | 28.45 | 8,950,778 | -0.26(-0.89%) |
Nov 17, 2016 | 28.65 | 28.77 | 28.62 | 28.71 | 11,945,409 | +0.19(+0.67%) |
Nov 16, 2016 | 28.53 | 28.61 | 28.49 | 28.52 | 15,860,755 | -0.26(-0.92%) |
Nov 15, 2016 | 28.57 | 28.78 | 28.53 | 28.78 | 12,260,592 | +0.18(+0.62%) |
Nov 14, 2016 | 28.53 | 28.62 | 28.49 | 28.61 | 10,426,310 | -0.13(-0.45%) |
Nov 11, 2016 | 28.81 | 28.85 | 28.60 | 28.73 | 7,467,540 | -0.23(-0.80%) |
Nov 10, 2016 | 29.06 | 29.12 | 28.77 | 28.97 | 7,899,663 | -0.10(-0.33%) |
Nov 09, 2016 | 28.81 | 29.19 | 28.81 | 29.06 | 12,049,966 | -0.05(-0.16%) |
Nov 08, 2016 | 28.93 | 29.19 | 28.91 | 29.11 | 6,270,760 | +0.07(+0.25%) |
Nov 07, 2016 | 28.98 | 29.04 | 28.91 | 29.04 | 5,723,544 | +0.39(+1.37%) |
Nov 04, 2016 | 28.73 | 28.81 | 28.64 | 28.65 | 8,398,392 | -0.24(-0.83%) |
Nov 03, 2016 | 29.03 | 29.04 | 28.85 | 28.89 | 9,610,895 | -0.02(-0.06%) |
Nov 02, 2016 | 29.09 | 29.12 | 28.87 | 28.90 | 7,316,929 | -0.22(-0.74%) |
Nov 01, 2016 | 29.33 | 29.33 | 29.02 | 29.12 | 7,884,292 | -0.08(-0.27%) |
Oct 31, 2016 | 29.20 | 29.25 | 29.10 | 29.20 | 23,044,322 | -0.02(-0.08%) |
Oct 28, 2016 | 29.20 | 29.30 | 29.15 | 29.22 | 8,204,118 | -0.02(-0.05%) |
Oct 27, 2016 | 29.36 | 29.36 | 29.21 | 29.24 | 13,060,770 | -0.03(-0.11%) |
Oct 26, 2016 | 29.27 | 29.37 | 29.21 | 29.27 | 6,891,533 | -0.14(-0.49%) |
Oct 25, 2016 | 29.41 | 29.46 | 29.32 | 29.41 | 6,890,177 | -0.02(-0.08%) |
Oct 24, 2016 | 29.51 | 29.55 | 29.37 | 29.44 | 6,192,642 | -0.04(-0.14%) |
Oct 21, 2016 | 29.34 | 29.48 | 29.30 | 29.48 | 5,031,061 | -0.06(-0.22%) |
Oct 20, 2016 | 29.45 | 29.60 | 29.42 | 29.54 | 12,977,927 | +0.00(+0.00%) |
Oct 19, 2016 | 29.47 | 29.61 | 29.47 | 29.54 | 5,650,317 | +0.10(+0.35%) |
Oct 18, 2016 | 29.49 | 29.51 | 29.38 | 29.44 | 6,213,514 | +0.31(+1.07%) |
Oct 17, 2016 | 29.15 | 29.21 | 29.08 | 29.13 | 12,482,346 | -0.05(-0.16%) |
Oct 14, 2016 | 29.34 | 29.40 | 29.17 | 29.17 | 10,769,441 | +0.02(+0.08%) |
Oct 13, 2016 | 28.93 | 29.21 | 28.84 | 29.15 | 5,775,310 | -0.08(-0.27%) |
Oct 12, 2016 | 29.25 | 29.31 | 29.15 | 29.23 | 7,991,320 | -0.04(-0.14%) |
Oct 11, 2016 | 29.56 | 29.56 | 29.19 | 29.27 | 6,595,832 | -0.43(-1.45%) |
Oct 10, 2016 | 29.58 | 29.79 | 29.66 | 29.70 | 4,997,291 | +0.12(+0.41%) |
Oct 07, 2016 | 29.66 | 29.68 | 29.37 | 29.58 | 7,270,273 | -0.19(-0.64%) |
Oct 06, 2016 | 29.78 | 29.81 | 29.69 | 29.77 | 4,399,089 | -0.16(-0.53%) |
Oct 05, 2016 | 29.89 | 29.97 | 29.85 | 29.93 | 7,121,039 | +0.16(+0.54%) |
Oct 04, 2016 | 29.96 | 30.01 | 29.68 | 29.77 | 9,357,374 | -0.09(-0.29%) |
Oct 03, 2016 | 29.87 | 29.92 | 29.79 | 29.86 | 8,357,132 | -0.06(-0.19%) |
Sep 30, 2016 | 29.82 | 30.01 | 29.75 | 29.92 | 6,793,910 | +0.20(+0.67%) |
Sep 29, 2016 | 30.04 | 30.08 | 29.63 | 29.72 | 7,686,601 | -0.37(-1.22%) |
Sep 28, 2016 | 29.89 | 30.09 | 29.74 | 30.09 | 7,033,027 | +0.26(+0.88%) |
Sep 27, 2016 | 29.57 | 29.85 | 29.55 | 29.82 | 6,309,056 | +0.14(+0.48%) |
Sep 26, 2016 | 29.71 | 29.76 | 29.65 | 29.68 | 11,632,335 | -0.26(-0.88%) |
Sep 23, 2016 | 29.99 | 30.06 | 29.94 | 29.94 | 5,898,900 | -0.29(-0.95%) |
Sep 22, 2016 | 30.36 | 30.42 | 30.19 | 30.23 | 5,557,080 | +0.30(+0.99%) |
Sep 21, 2016 | 29.70 | 29.98 | 29.60 | 29.93 | 13,719,663 | +0.56(+1.91%) |
Sep 20, 2016 | 29.50 | 29.52 | 29.37 | 29.37 | 7,493,957 | +0.13(+0.44%) |
Sep 19, 2016 | 29.38 | 29.41 | 29.21 | 29.25 | 9,569,327 | +0.19(+0.66%) |
Sep 16, 2016 | 29.09 | 29.13 | 29.00 | 29.05 | 9,737,897 | -0.36(-1.22%) |
Sep 15, 2016 | 29.14 | 29.47 | 29.10 | 29.41 | 12,135,230 | +0.26(+0.88%) |
Sep 14, 2016 | 29.16 | 29.33 | 29.11 | 29.16 | 12,002,039 | -0.02(-0.05%) |
Sep 13, 2016 | 29.42 | 29.45 | 29.06 | 29.17 | 13,922,353 | -0.63(-2.11%) |
Sep 12, 2016 | 29.36 | 29.82 | 29.30 | 29.80 | 7,915,005 | +0.23(+0.78%) |
Sep 09, 2016 | 29.95 | 29.95 | 29.56 | 29.57 | 9,130,160 | -0.64(-2.11%) |
Sep 08, 2016 | 30.26 | 30.35 | 30.18 | 30.21 | 11,161,066 | -0.06(-0.21%) |
Sep 07, 2016 | 30.38 | 30.39 | 30.22 | 30.27 | 6,428,180 | +0.00(+0.00%) |
Sep 06, 2016 | 30.11 | 30.28 | 30.09 | 30.27 | 6,342,672 | +0.29(+0.96%) |
Sep 02, 2016 | 29.95 | 29.99 | 29.99 | 29.99 | 7,189,981 | +0.30(+1.02%) |